AVGO271217P00350000
AVGO Dec 17 2027 350.00 Put
optionOPRA
EODOct 7, 2026
50.75USD+3.698%(+1.81)49Vol1,040OI
AVGO271217P00350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-07 | 51.00 | 51.00 | 50.45 | 50.75 | +3.698% | 49 | 1,039 | 0.000% |
| 2026-10-06 | 49.05 | 49.05 | 48.63 | 48.94 | -8.180% | 5 | 1,042 | +3.698% |
| 2026-10-05 | 54.42 | 54.42 | 52.80 | 53.30 | -4.343% | 9 | 1,041 | -4.784% |
| 2026-10-02 | 55.80 | 56.92 | 55.65 | 55.72 | -5.157% | 11 | 1,041 | -8.920% |
| 2026-10-01 | 57.56 | 58.90 | 56.99 | 58.75 | +2.352% | 8 | 1,040 | -13.617% |
| 2026-09-30 | 56.60 | 57.40 | 56.51 | 57.40 | +2.336% | 5 | 1,042 | -11.585% |
| 2026-09-29 | 54.85 | 56.09 | 54.35 | 56.09 | -2.197% | 6 | 1,043 | -9.520% |
| 2026-09-28 | 57.00 | 57.35 | 56.81 | 57.35 | +0.614% | 3 | 1,040 | -11.508% |
| 2026-09-25 | 57.50 | 57.50 | 56.63 | 57.00 | -1.418% | 11 | 1,035 | -10.965% |
| 2026-09-24 | 58.94 | 58.94 | 57.55 | 57.82 | +2.427% | 9 | 1,031 | -12.228% |
| 2026-09-23 | 55.90 | 56.60 | 55.90 | 56.45 | +4.828% | 43 | 1,009 | -10.097% |
| 2026-09-22 | 54.21 | 54.45 | 53.85 | 53.85 | -0.536% | 5 | 1,005 | -5.757% |
| 2026-09-21 | 55.53 | 55.53 | 54.05 | 54.14 | -4.346% | 13 | 1,004 | -6.262% |
| 2026-09-18 | 57.09 | 57.09 | 56.60 | 56.60 | -3.774% | 2 | 1,004 | -10.336% |
| 2026-09-17 | 58.75 | 58.82 | 58.04 | 58.82 | -7.370% | 3 | 1,004 | -13.720% |
| 2026-09-16 | 61.00 | 63.50 | 61.00 | 63.50 | +2.419% | 4 | 1,001 | -20.079% |
| 2026-09-15 | 62.00 | 62.00 | 62.00 | 62.00 | +2.125% | 1 | 1,000 | -18.145% |
| 2026-09-14 | 61.50 | 61.50 | 60.71 | 60.71 | +11.415% | 2 | 999 | -16.406% |
| 2026-09-11 | 54.49 | 54.49 | 54.49 | 54.49 | -3.043% | 1 | 999 | -6.864% |
| 2026-09-10 | 55.65 | 56.55 | 55.65 | 56.20 | -1.576% | 19 | 1,001 | -9.698% |
| 2026-09-09 | 57.10 | 57.10 | 57.10 | 57.10 | +3.442% | 2 | 999 | -11.121% |
| 2026-09-08 | 54.80 | 55.20 | 54.45 | 55.20 | -5.106% | 4 | 1,021 | -8.062% |
| 2026-09-04 | 57.45 | 58.25 | 57.45 | 58.17 | +0.310% | 58 | 991 | -12.756% |
| 2026-09-03 | 63.03 | 63.63 | 57.93 | 57.99 | +2.275% | 10 | 989 | -12.485% |
| 2026-09-02 | 56.29 | 56.90 | 56.29 | 56.70 | -1.185% | 3 | 989 | -10.494% |
| 2026-09-01 | 58.00 | 58.00 | 57.38 | 57.38 | -2.581% | 2 | 989 | -11.555% |
| 2026-08-31 | 58.90 | 58.90 | 58.90 | 58.90 | +1.029% | 1 | 988 | -13.837% |
| 2026-08-28 | 58.30 | 58.30 | 58.30 | 58.30 | -2.752% | 1 | 989 | -12.950% |
| 2026-08-27 | 59.95 | 59.95 | 59.95 | 59.95 | -9.167% | 1 | 990 | -15.346% |
| 2026-08-26 | 66.00 | 66.00 | 66.00 | 66.00 | +1.852% | 1 | 990 | -23.106% |
| 2026-08-25 | 64.71 | 64.80 | 64.71 | 64.80 | +2.776% | 2 | 989 | -21.682% |
| 2026-08-24 | 63.00 | 63.05 | 63.00 | 63.05 | +1.285% | 4 | 987 | -19.508% |
| 2026-08-20 | 62.55 | 62.55 | 62.25 | 62.25 | -1.002% | 3 | 988 | -18.474% |
| 2026-08-19 | 63.28 | 65.03 | 62.88 | 62.88 | +5.930% | 7 | 987 | -19.291% |
| 2026-08-18 | 59.36 | 59.36 | 59.36 | 59.36 | +4.599% | 1 | 986 | -14.505% |
| 2026-08-14 | 52.00 | 56.75 | 52.00 | 56.75 | +15.112% | 4 | 982 | -10.573% |
| 2026-08-12 | 49.30 | 49.30 | 49.30 | 49.30 | -2.761% | 2 | 980 | +2.941% |
| 2026-08-11 | 50.30 | 50.75 | 50.30 | 50.70 | -1.419% | 24 | 983 | +0.099% |
| 2026-08-10 | 51.43 | 51.43 | 51.43 | 51.43 | -1.096% | 1 | 982 | -1.322% |
| 2026-08-07 | 52.62 | 52.62 | 52.00 | 52.00 | -3.057% | 9 | 990 | -2.404% |
| 2026-08-06 | 53.85 | 53.85 | 53.64 | 53.64 | -2.277% | 2 | 989 | -5.388% |
| 2026-08-05 | 54.89 | 54.89 | 54.89 | 54.89 | -0.200% | 20 | 989 | -7.542% |
| 2026-08-04 | 55.85 | 55.85 | 54.79 | 55.00 | -12.975% | 21 | 1,009 | -7.727% |
| 2026-07-30 | 63.81 | 63.81 | 63.20 | 63.20 | -3.703% | 5 | 1,009 | -19.699% |
| 2026-07-29 | 65.63 | 65.63 | 65.63 | 65.63 | +0.122% | 1 | 1,009 | -22.673% |
| 2026-07-28 | 66.04 | 66.04 | 65.55 | 65.55 | -1.369% | 2 | 1,009 | -22.578% |
| 2026-07-27 | 65.37 | 66.46 | 65.37 | 66.46 | +1.342% | 2 | 1,009 | -23.638% |
| 2026-07-24 | 65.58 | 65.58 | 65.58 | 65.58 | +6.496% | 1 | 1,010 | -22.614% |
| 2026-07-22 | 61.58 | 61.58 | 61.58 | 61.58 | -6.979% | 20 | 1,000 | -17.587% |
| 2026-07-20 | 66.02 | 66.20 | 66.02 | 66.20 | -1.194% | 2 | 1,001 | -23.338% |
| 2026-07-16 | 65.94 | 67.00 | 65.94 | 67.00 | +9.656% | 6 | 1,005 | -24.254% |
| 2026-07-09 | 63.40 | 63.40 | 61.10 | 61.10 | -5.564% | 273 | 1,065 | -16.939% |
| 2026-07-08 | 65.19 | 65.19 | 63.16 | 64.70 | -6.570% | 11 | 1,063 | -21.561% |
| 2026-07-07 | 68.70 | 69.25 | 68.70 | 69.25 | -4.535% | 9 | 1,062 | -26.715% |
| 2026-07-02 | 72.54 | 72.54 | 72.54 | 72.54 | +7.387% | 2 | 1,060 | -30.039% |
| 2026-07-01 | 67.55 | 67.55 | 67.55 | 67.55 | +0.223% | 2 | 1,060 | -24.870% |
| 2026-06-29 | 67.40 | 67.40 | 67.40 | 67.40 | -2.952% | 10 | 1,060 | -24.703% |
| 2026-06-26 | 69.25 | 69.90 | 69.25 | 69.45 | +4.264% | 10 | 1,065 | -26.926% |
| 2026-06-25 | 67.05 | 67.05 | 66.61 | 66.61 | -0.582% | 16 | 1,080 | -23.810% |
| 2026-06-24 | 67.00 | 67.00 | 67.00 | 67.00 | +1.132% | 1 | 1,079 | -24.254% |
| 2026-06-23 | 65.73 | 66.75 | 65.73 | 66.25 | +6.511% | 5 | 1,075 | -23.396% |
| 2026-06-22 | 62.20 | 62.20 | 62.20 | 62.20 | -3.130% | 2 | 1,073 | -18.408% |
| 2026-06-15 | 64.21 | 64.21 | 64.21 | 64.21 | -4.307% | 3 | 1,070 | -20.962% |
| 2026-06-12 | 67.10 | 67.10 | 67.10 | 67.10 | -4.143% | 1 | 1,070 | -24.367% |
| 2026-06-10 | 71.30 | 71.60 | 70.00 | 70.00 | +9.375% | 31 | 1,051 | -27.500% |
| 2026-06-08 | 65.92 | 65.92 | 64.00 | 64.00 | -7.085% | 105 | 950 | -20.703% |
| 2026-06-05 | 66.40 | 68.88 | 66.40 | 68.88 | +12.000% | 6 | 945 | -26.321% |
| 2026-06-04 | 64.00 | 64.42 | 61.30 | 61.50 | +26.128% | 43 | 941 | -17.480% |
| 2026-06-03 | 49.05 | 49.35 | 48.76 | 48.76 | -4.185% | 18 | 925 | +4.081% |
| 2026-06-02 | 50.96 | 51.05 | 50.10 | 50.89 | -3.435% | 21 | 929 | -0.275% |
| 2026-06-01 | 51.83 | 52.70 | 51.83 | 52.70 | -2.947% | 5 | 925 | -3.700% |
| 2026-05-29 | 54.27 | 54.30 | 52.91 | 54.30 | -2.566% | 3 | 923 | -6.538% |
| 2026-05-28 | 56.00 | 56.00 | 55.73 | 55.73 | -2.056% | 2 | 925 | -8.936% |
| 2026-05-27 | 57.00 | 57.00 | 56.90 | 56.90 | +0.264% | 126 | 800 | -10.808% |
| 2026-05-26 | 56.75 | 56.75 | 56.60 | 56.75 | -2.659% | 4 | 798 | -10.573% |
| 2026-05-18 | 58.30 | 58.30 | 58.30 | 58.30 | +3.774% | 10 | 788 | -12.950% |
| 2026-05-15 | 57.27 | 57.27 | 56.18 | 56.18 | -3.966% | 6 | 791 | -9.665% |
| 2026-05-07 | 56.25 | 58.50 | 56.25 | 58.50 | +4.259% | 20 | 784 | -13.248% |
| 2026-05-06 | 56.11 | 56.11 | 56.11 | 56.11 | -3.508% | 5 | 789 | -9.553% |
| 2026-05-04 | 58.15 | 58.15 | 58.15 | 58.15 | +1.661% | 1 | 789 | -12.726% |
| 2026-04-30 | 57.20 | 57.20 | 57.20 | 57.20 | -4.123% | 150 | 639 | -11.276% |
| 2026-04-27 | 59.30 | 59.66 | 59.30 | 59.66 | +1.119% | 11 | 639 | -14.935% |
| 2026-04-23 | 59.00 | 59.00 | 59.00 | 59.00 | +0.993% | 5 | 634 | -13.983% |
| 2026-04-22 | 59.65 | 59.65 | 58.42 | 58.42 | -4.900% | 8 | 640 | -13.129% |
| 2026-04-21 | 61.60 | 61.95 | 61.43 | 61.43 | -2.647% | 13 | 641 | -17.386% |
| 2026-04-20 | 61.95 | 63.10 | 61.95 | 63.10 | +0.238% | 34 | 634 | -19.572% |
| 2026-04-16 | 62.70 | 62.95 | 62.70 | 62.95 | -3.109% | 2 | 633 | -19.380% |
| 2026-04-15 | 64.25 | 64.97 | 64.25 | 64.97 | -3.748% | 3 | 634 | -21.887% |
| 2026-04-14 | 68.00 | 68.00 | 67.02 | 67.50 | -3.983% | 9 | 640 | -24.815% |
| 2026-04-10 | 73.00 | 73.00 | 70.30 | 70.30 | -6.329% | 2 | 640 | -27.809% |
| 2026-04-09 | 75.38 | 75.38 | 75.05 | 75.05 | -1.302% | 10 | 641 | -32.378% |
| 2026-04-08 | 77.16 | 77.60 | 76.04 | 76.04 | -19.192% | 354 | 632 | -33.259% |
| 2026-04-02 | 94.03 | 94.10 | 94.03 | 94.10 | +6.496% | 2 | 760 | -46.068% |
| 2026-03-24 | 88.28 | 88.36 | 88.28 | 88.36 | -1.461% | 2 | 760 | -42.565% |
| 2026-03-17 | 90.00 | 90.00 | 89.62 | 89.67 | +3.761% | 66 | 760 | -43.404% |
| 2026-03-12 | 86.38 | 86.42 | 86.38 | 86.42 | +2.563% | 2 | 727 | -41.275% |
| 2026-03-11 | 84.26 | 84.26 | 84.26 | 84.26 | -2.982% | 2 | 728 | -39.770% |
| 2026-03-05 | 86.85 | 86.85 | 86.85 | 86.85 | -5.061% | 2 | 730 | -41.566% |
| 2026-03-04 | 91.48 | 91.48 | 91.48 | 91.48 | +2.671% | 1 | 728 | -44.523% |
| 2026-02-12 | 89.10 | 89.10 | 89.10 | 89.10 | +1.573% | 2 | 728 | -43.042% |
| 2026-02-10 | 87.72 | 87.72 | 87.72 | 87.72 | -1.890% | 1 | 729 | -42.145% |
| 2026-02-02 | 89.41 | 89.41 | 89.41 | 89.41 | +0.608% | 4 | 728 | -43.239% |
| 2026-01-27 | 88.87 | 88.87 | 88.87 | 88.87 | -4.533% | 1 | 728 | -42.894% |
| 2026-01-23 | 93.13 | 93.13 | 93.09 | 93.09 | +1.527% | 2 | 728 | -45.483% |
| 2026-01-22 | 91.69 | 91.69 | 91.69 | 91.69 | +2.447% | 1 | 728 | -44.650% |
| 2026-01-21 | 89.50 | 89.50 | 89.50 | 89.50 | +7.702% | 1 | 728 | -43.296% |
| 2026-01-15 | 83.10 | 83.10 | 83.10 | 83.10 | +2.277% | 1 | 728 | -38.929% |
| 2026-01-12 | 81.25 | 81.25 | 81.25 | 81.25 | -1.848% | 1 | 727 | -37.538% |
| 2026-01-09 | 83.30 | 83.40 | 82.58 | 82.78 | -5.932% | 109 | 728 | -38.693% |
| 2026-01-08 | 88.00 | 88.00 | 88.00 | 88.00 | +5.642% | 1 | 625 | -42.330% |
| 2026-01-06 | 83.58 | 83.85 | 83.30 | 83.30 | -3.554% | 7 | 626 | -39.076% |
| 2026-01-05 | 83.84 | 86.37 | 83.84 | 86.37 | +4.945% | 3 | 620 | -41.241% |
| 2025-12-30 | 82.30 | 82.30 | 82.30 | 82.30 | +0.833% | 2 | 620 | -38.335% |
| 2025-12-26 | 81.62 | 81.62 | 81.62 | 81.62 | -1.127% | 1 | 621 | -37.822% |
| 2025-12-23 | 83.03 | 83.03 | 82.55 | 82.55 | -2.974% | 2 | 621 | -38.522% |
| 2025-12-22 | 85.07 | 85.08 | 85.07 | 85.08 | -8.240% | 2 | 622 | -40.350% |
| 2025-12-17 | 92.72 | 92.72 | 92.72 | 92.72 | +7.191% | 15 | 623 | -45.265% |
| 2025-12-16 | 86.49 | 86.50 | 86.49 | 86.50 | +4.154% | 2 | 608 | -41.329% |
| 2025-12-15 | 82.60 | 83.05 | 82.60 | 83.05 | +1.902% | 6 | 608 | -38.892% |
| 2025-12-12 | 77.80 | 81.50 | 77.80 | 81.50 | +21.915% | 27 | 604 | -37.730% |
| 2025-12-10 | 69.10 | 69.10 | 66.85 | 66.85 | -3.102% | 9 | 601 | -24.084% |
| 2025-12-09 | 69.96 | 69.96 | 68.99 | 68.99 | -7.644% | 13 | 601 | -26.439% |
| 2025-12-04 | 74.35 | 74.82 | 74.30 | 74.70 | -0.387% | 10 | 603 | -32.062% |
| 2025-12-03 | 76.05 | 76.25 | 74.94 | 74.99 | +5.575% | 24 | 601 | -32.324% |
| 2025-11-28 | 71.03 | 71.03 | 71.03 | 71.03 | -6.256% | 1 | 594 | -28.551% |
| 2025-11-25 | 77.70 | 77.70 | 75.77 | 75.77 | -3.021% | 3 | 595 | -33.021% |
| 2025-11-24 | 78.76 | 78.76 | 78.13 | 78.13 | -12.753% | 2 | 596 | -35.044% |
| 2025-11-21 | 87.50 | 92.00 | 87.50 | 89.55 | +16.208% | 160 | 598 | -43.328% |
| 2025-11-20 | 78.60 | 78.60 | 77.06 | 77.06 | -7.067% | 5 | 488 | -34.142% |
| 2025-11-19 | 83.25 | 83.25 | 82.92 | 82.92 | -7.559% | 8 | 488 | -38.796% |
| 2025-11-18 | 89.70 | 89.70 | 89.70 | 89.70 | +2.973% | 1 | 484 | -43.423% |
| 2025-11-14 | 88.95 | 88.95 | 86.30 | 87.11 | -2.627% | 7 | 483 | -41.740% |
| 2025-11-13 | 89.46 | 89.46 | 89.46 | 89.46 | +9.498% | 1 | 481 | -43.271% |
| 2025-11-11 | 81.70 | 81.70 | 81.70 | 81.70 | -3.882% | 2 | 481 | -37.882% |
| 2025-11-07 | 85.00 | 85.00 | 85.00 | 85.00 | +8.074% | 1 | 481 | -40.294% |
| 2025-11-05 | 78.65 | 78.65 | 78.65 | 78.65 | +0.038% | 1 | 481 | -35.474% |
| 2025-11-04 | 79.20 | 79.20 | 78.62 | 78.62 | +2.650% | 2 | 481 | -35.449% |
| 2025-10-30 | 76.28 | 76.59 | 76.28 | 76.59 | +5.019% | 2 | 479 | -33.738% |
| 2025-10-29 | 74.25 | 74.25 | 72.93 | 72.93 | -2.474% | 7 | 479 | -30.413% |
| 2025-10-28 | 76.95 | 76.95 | 74.78 | 74.78 | -3.373% | 7 | 479 | -32.134% |
| 2025-10-27 | 77.35 | 77.39 | 77.35 | 77.39 | -4.973% | 5 | 482 | -34.423% |
| 2025-10-20 | 80.90 | 81.45 | 80.90 | 81.44 | -2.467% | 9 | 482 | -37.684% |
| 2025-10-17 | 84.35 | 84.58 | 83.50 | 83.50 | +2.706% | 551 | 486 | -39.222% |
| 2025-10-15 | 81.03 | 81.30 | 81.03 | 81.30 | +2.329% | 2 | 138 | -37.577% |
| 2025-10-13 | 79.45 | 79.45 | 79.45 | 79.45 | -0.774% | 2 | 139 | -36.123% |
| 2025-10-08 | 80.03 | 80.07 | 80.03 | 80.07 | -2.945% | 4 | 137 | -36.618% |
| 2025-10-06 | 82.50 | 82.50 | 82.50 | 82.50 | +2.612% | 2 | 133 | -38.485% |
| 2025-10-02 | 79.93 | 80.40 | 79.92 | 80.40 | -0.372% | 5 | 133 | -36.878% |
| 2025-10-01 | 84.00 | 84.00 | 80.70 | 80.70 | -4.350% | 2 | 135 | -37.113% |
| 2025-09-30 | 84.38 | 84.38 | 84.37 | 84.37 | +2.205% | 2 | 135 | -39.848% |
| 2025-09-29 | 80.48 | 82.55 | 80.47 | 82.55 | +1.351% | 55 | 137 | -38.522% |
| 2025-09-26 | 81.74 | 81.74 | 81.45 | 81.45 | +0.680% | 3 | 101 | -37.692% |
| 2025-09-23 | 80.90 | 80.90 | 80.90 | 80.90 | +3.784% | 1 | 101 | -37.268% |
| 2025-09-19 | 77.95 | 77.95 | 77.95 | 77.95 | +1.102% | 1 | 100 | -34.894% |
| 2025-09-18 | 76.42 | 77.10 | 76.42 | 77.10 | -1.407% | 4 | 99 | -34.176% |
| 2025-09-17 | 77.79 | 78.20 | 77.79 | 78.20 | +6.831% | 3 | 99 | -35.102% |
| 2025-09-16 | 71.50 | 73.20 | 71.50 | 73.20 | +2.178% | 7 | 97 | -30.669% |
| 2025-09-15 | 71.64 | 71.64 | 71.64 | 71.64 | +0.140% | 1 | 98 | -29.160% |
| 2025-09-12 | 71.55 | 71.55 | 71.54 | 71.54 | -0.914% | 2 | 98 | -29.061% |
| 2025-09-11 | 72.04 | 72.20 | 72.04 | 72.20 | +4.020% | 3 | 98 | -29.709% |
| 2025-09-10 | 71.15 | 71.15 | 69.05 | 69.41 | -10.323% | 24 | 96 | -26.884% |
| 2025-09-09 | 74.30 | 77.49 | 74.30 | 77.40 | +3.628% | 16 | 92 | -34.432% |
| 2025-09-08 | 74.00 | 74.69 | 72.80 | 74.69 | -2.430% | 19 | 76 | -32.052% |
| 2025-09-05 | 71.35 | 76.93 | 71.35 | 76.55 | -19.548% | 9 | 64 | -33.703% |
| 2025-08-29 | 91.03 | 95.15 | 91.03 | 95.15 | +4.217% | 2 | 54 | -46.663% |
| 2025-08-28 | 91.30 | 91.30 | 91.30 | 91.30 | -2.196% | 1 | 54 | -44.414% |
| 2025-08-27 | 93.35 | 93.35 | 93.35 | 93.35 | -0.374% | 2 | 54 | -45.635% |
| 2025-08-26 | 93.70 | 93.70 | 93.70 | 93.70 | -1.108% | 3 | 54 | -45.838% |
| 2025-08-22 | 94.85 | 94.85 | 94.75 | 94.75 | -3.464% | 2 | 51 | -46.438% |
| 2025-08-21 | 99.70 | 99.75 | 98.10 | 98.15 | -0.507% | 6 | 50 | -48.293% |
| 2025-08-20 | 99.65 | 99.80 | 98.65 | 98.65 | +7.579% | 46 | 47 | -48.555% |
| 2025-08-18 | 91.90 | 91.95 | 91.65 | 91.70 | -1.239% | 6 | 24 | -44.656% |
| 2025-08-15 | 92.75 | 93.20 | 92.75 | 92.85 | -2.877% | 32 | 21 | -45.342% |
| 2025-08-04 | 95.60 | 95.60 | 95.60 | 95.60 | -7.499% | 1 | 5 | -46.914% |
| 2025-07-16 | 103.35 | 103.35 | 103.35 | 103.35 | +0.997% | 4 | 5 | -50.895% |
| 2025-07-15 | 103.15 | 103.15 | 102.33 | 102.33 | -7.827% | 4 | 6 | -50.406% |
| 2025-06-26 | 111.02 | 111.02 | 111.02 | 111.02 | -6.667% | 1 | 2 | -54.288% |
| 2025-06-03 | 118.95 | 118.95 | 118.95 | 118.95 | 0.000% | 1 | 1 | -57.335% |